Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ABBCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.01532 | -0.00073 | -4.55% | 0.01597 | 0.0165 | 0.01439 | 3,883,296.00 |
| 04 May 2024 | 0.01605 | -0.00172 | -9.68% | 0.01812 | 0.01866 | 0.01487 | 7,157,006.00 |
| 03 May 2024 | 0.01777 | 0.00552 | 45.06% | 0.01221 | 0.01874 | 0.01205 | 8,937,846.00 |
| 02 May 2024 | 0.01225 | 0.00011 | 0.91% | 0.01217 | 0.01301 | 0.0114 | 2,970,598.00 |
| 01 May 2024 | 0.01214 | -0.00002 | -0.16% | 0.01213 | 0.01294 | 0.01144 | 2,751,745.00 |
| 30 Abr 2024 | 0.01216 | -0.00143 | -10.52% | 0.01362 | 0.01366 | 0.01134 | 2,705,353.00 |
| 29 Abr 2024 | 0.01359 | -0.00046 | -3.27% | 0.01407 | 0.01411 | 0.01284 | 3,178,084.00 |
| 28 Abr 2024 | 0.01405 | -0.00093 | -6.21% | 0.0149 | 0.01496 | 0.01383 | 2,259,676.00 |
| 27 Abr 2024 | 0.01498 | -0.00041 | -2.66% | 0.01536 | 0.01555 | 0.014 | 1,953,622.00 |
| 26 Abr 2024 | 0.01539 | -0.00071 | -4.41% | 0.01644 | 0.01644 | 0.01516 | 1,401,266.00 |
| 25 Abr 2024 | 0.0161 | 0.00005 | 0.31% | 0.01603 | 0.01747 | 0.0151 | 3,838,193.00 |
| 24 Abr 2024 | 0.01605 | -0.00199 | -11.03% | 0.01797 | 0.01844 | 0.01583 | 2,192,983.00 |
| 23 Abr 2024 | 0.01804 | -0.00088 | -4.65% | 0.01896 | 0.01927 | 0.0177 | 1,067,808.00 |
| 22 Abr 2024 | 0.01892 | -0.00036 | -1.87% | 0.01934 | 0.01966 | 0.01826 | 1,470,110.00 |
| 21 Abr 2024 | 0.01928 | -0.00045 | -2.28% | 0.0195 | 0.0203 | 0.01917 | 910,461.00 |
| 20 Abr 2024 | 0.01973 | 0.0002 | 1.02% | 0.01952 | 0.01999 | 0.01892 | 1,606,853.00 |
| 19 Abr 2024 | 0.01953 | -0.00027 | -1.36% | 0.0198 | 0.02024 | 0.01917 | 1,069,832.00 |
| 18 Abr 2024 | 0.0198 | -0.00002 | -0.10% | 0.01986 | 0.0209 | 0.01936 | 1,794,245.00 |
| 17 Abr 2024 | 0.01982 | 0.00047 | 2.43% | 0.01932 | 0.02034 | 0.01904 | 1,756,281.00 |
| 16 Abr 2024 | 0.01935 | -0.0016 | -7.64% | 0.02099 | 0.02101 | 0.01785 | 2,612,338.00 |
| 15 Abr 2024 | 0.02095 | 0.00042 | 2.05% | 0.02053 | 0.02243 | 0.02029 | 2,801,429.00 |
| 14 Abr 2024 | 0.02053 | 0.00209 | 11.33% | 0.01847 | 0.02156 | 0.0184 | 2,326,516.00 |
| 13 Abr 2024 | 0.01844 | -0.00201 | -9.83% | 0.02051 | 0.02171 | 0.01769 | 2,598,852.00 |
| 12 Abr 2024 | 0.02045 | -0.00202 | -8.99% | 0.02249 | 0.02347 | 0.0202 | 2,852,831.00 |
| 11 Abr 2024 | 0.02247 | -0.00106 | -4.50% | 0.02369 | 0.024 | 0.02215 | 1,255,061.00 |
| 10 Abr 2024 | 0.02353 | 0.00072 | 3.16% | 0.02278 | 0.02412 | 0.02268 | 2,287,589.00 |
| 09 Abr 2024 | 0.02281 | -0.00219 | -8.76% | 0.02506 | 0.02539 | 0.02256 | 2,832,811.00 |
| 08 Abr 2024 | 0.025 | -0.00062 | -2.42% | 0.0255 | 0.02599 | 0.02466 | 1,311,519.00 |
| 07 Abr 2024 | 0.02562 | -0.00141 | -5.22% | 0.02698 | 0.02787 | 0.0251 | 2,668,061.00 |
| 06 Abr 2024 | 0.02703 | 0.0039 | 16.86% | 0.02318 | 0.02736 | 0.02315 | 2,304,881.00 |
| 05 Abr 2024 | 0.02313 | 0.0013 | 5.96% | 0.02181 | 0.02548 | 0.02154 | 3,626,015.00 |
| 04 Abr 2024 | 0.02183 | -0.00323 | -12.89% | 0.02494 | 0.02496 | 0.02066 | 5,001,156.00 |
| 03 Abr 2024 | 0.02506 | -0.00012 | -0.48% | 0.02501 | 0.02597 | 0.024 | 2,419,748.00 |
| 02 Abr 2024 | 0.02518 | -0.00205 | -7.53% | 0.02724 | 0.02747 | 0.02471 | 2,352,714.00 |
| 01 Abr 2024 | 0.02723 | 0.00066 | 2.48% | 0.02654 | 0.0285 | 0.02629 | 2,150,384.00 |
| 31 Mar 2024 | 0.02657 | -0.00097 | -3.52% | 0.02752 | 0.02886 | 0.02555 | 2,537,328.00 |
| 30 Mar 2024 | 0.02754 | -0.00033 | -1.18% | 0.02786 | 0.02963 | 0.02675 | 1,402,513.00 |
| 29 Mar 2024 | 0.02787 | -0.00125 | -4.29% | 0.02876 | 0.02964 | 0.02747 | 2,276,570.00 |
| 28 Mar 2024 | 0.02912 | -0.00048 | -1.62% | 0.02964 | 0.03041 | 0.02821 | 2,132,505.00 |
| 27 Mar 2024 | 0.0296 | -0.00118 | -3.83% | 0.03078 | 0.0316 | 0.02919 | 1,435,539.00 |
| 26 Mar 2024 | 0.03078 | -0.00133 | -4.14% | 0.03203 | 0.03222 | 0.02901 | 2,029,327.00 |
| 25 Mar 2024 | 0.03211 | 0.00034 | 1.07% | 0.03184 | 0.03323 | 0.03148 | 1,991,553.00 |
| 24 Mar 2024 | 0.03177 | -0.00029 | -0.90% | 0.03212 | 0.03249 | 0.0311 | 1,784,141.00 |
| 23 Mar 2024 | 0.03206 | 0.00106 | 3.42% | 0.03104 | 0.03277 | 0.03086 | 1,308,382.00 |
| 22 Mar 2024 | 0.031 | 0.00042 | 1.37% | 0.03067 | 0.03264 | 0.029 | 2,302,210.00 |
| 21 Mar 2024 | 0.03058 | 0.00028 | 0.92% | 0.03034 | 0.0337 | 0.0288 | 3,131,705.00 |
| 20 Mar 2024 | 0.0303 | -0.00003 | -0.10% | 0.03046 | 0.0322 | 0.02925 | 3,168,647.00 |
| 19 Mar 2024 | 0.03033 | 0.00108 | 3.69% | 0.02936 | 0.03245 | 0.02886 | 2,535,120.00 |
| 18 Mar 2024 | 0.02925 | -0.00099 | -3.27% | 0.03025 | 0.03157 | 0.02925 | 1,138,621.00 |
| 17 Mar 2024 | 0.03024 | 0.00017 | 0.57% | 0.02934 | 0.03099 | 0.02915 | 1,251,086.00 |
| 16 Mar 2024 | 0.03007 | -0.00194 | -6.06% | 0.03205 | 0.03343 | 0.02975 | 1,895,554.00 |
| 15 Mar 2024 | 0.03201 | -0.00045 | -1.39% | 0.0318 | 0.03324 | 0.0301 | 2,493,480.00 |
| 14 Mar 2024 | 0.03246 | 0.00 | 0.00% | 0.03246 | 0.03246 | 0.03246 | 0.00 |
| 13 Mar 2024 | 0.03246 | -0.00047 | -1.43% | 0.03294 | 0.03473 | 0.031 | 2,495,095.00 |
| 12 Mar 2024 | 0.03293 | 0.00046 | 1.42% | 0.03263 | 0.03476 | 0.03202 | 3,279,119.00 |
| 11 Mar 2024 | 0.03247 | 0.00055 | 1.72% | 0.03183 | 0.03389 | 0.03127 | 2,148,827.00 |
| 10 Mar 2024 | 0.03192 | -0.0002 | -0.62% | 0.03212 | 0.03279 | 0.03176 | 1,394,306.00 |
| 09 Mar 2024 | 0.03212 | 0.00015 | 0.47% | 0.03241 | 0.03312 | 0.03154 | 1,523,379.00 |
| 08 Mar 2024 | 0.03197 | -0.00086 | -2.62% | 0.03283 | 0.0334 | 0.03169 | 1,123,329.00 |
| 07 Mar 2024 | 0.03283 | 0.0009 | 2.82% | 0.03207 | 0.03498 | 0.03183 | 1,897,304.00 |
| 06 Mar 2024 | 0.03193 | 0.00041 | 1.30% | 0.03154 | 0.03289 | 0.03138 | 1,103,010.00 |
| 05 Mar 2024 | 0.03152 | -0.00314 | -9.06% | 0.03435 | 0.03613 | 0.03104 | 2,803,633.00 |
| 04 Mar 2024 | 0.03466 | -0.00068 | -1.92% | 0.03525 | 0.03816 | 0.03351 | 2,768,329.00 |
| 03 Mar 2024 | 0.03534 | 0.00104 | 3.03% | 0.03429 | 0.03946 | 0.03332 | 2,254,126.00 |
| 02 Mar 2024 | 0.0343 | 0.00201 | 6.22% | 0.0323 | 0.0343 | 0.03149 | 1,568,340.00 |
| 01 Mar 2024 | 0.03229 | 0.00053 | 1.67% | 0.032 | 0.03278 | 0.03113 | 943,748.00 |
| 29 Feb 2024 | 0.03176 | 0.00041 | 1.31% | 0.03141 | 0.03388 | 0.03119 | 1,271,809.00 |
| 28 Feb 2024 | 0.03135 | -0.00088 | -2.73% | 0.03223 | 0.03357 | 0.031 | 1,751,043.00 |
| 27 Feb 2024 | 0.03223 | -0.00033 | -1.01% | 0.03282 | 0.03446 | 0.03171 | 1,289,632.00 |
| 26 Feb 2024 | 0.03256 | 0.00 | 0.00% | 0.03252 | 0.03374 | 0.03163 | 720,125.00 |
| 25 Feb 2024 | 0.03256 | 0.00006 | 0.18% | 0.03253 | 0.03351 | 0.03184 | 748,884.00 |
| 24 Feb 2024 | 0.0325 | 0.00029 | 0.90% | 0.03217 | 0.03337 | 0.03187 | 662,526.00 |
| 23 Feb 2024 | 0.03221 | -0.00039 | -1.20% | 0.0326 | 0.03279 | 0.03189 | 1,231,128.00 |
| 22 Feb 2024 | 0.0326 | -0.00022 | -0.67% | 0.03279 | 0.03419 | 0.03201 | 1,588,766.00 |
| 21 Feb 2024 | 0.03282 | -0.00139 | -4.06% | 0.03423 | 0.03464 | 0.03228 | 1,175,462.00 |
| 20 Feb 2024 | 0.03421 | -0.00335 | -8.92% | 0.0377 | 0.03796 | 0.0341 | 1,768,764.00 |
| 19 Feb 2024 | 0.03756 | 0.00312 | 9.06% | 0.03452 | 0.038 | 0.03427 | 1,211,477.00 |
| 18 Feb 2024 | 0.03444 | 0.00037 | 1.09% | 0.03409 | 0.03501 | 0.03394 | 569,524.00 |
| 17 Feb 2024 | 0.03407 | 0.00035 | 1.04% | 0.03367 | 0.03549 | 0.0333 | 955,760.00 |
| 16 Feb 2024 | 0.03372 | 0.00101 | 3.09% | 0.03273 | 0.03419 | 0.03269 | 640,333.00 |
| 15 Feb 2024 | 0.03271 | -0.00013 | -0.40% | 0.03265 | 0.03349 | 0.03206 | 857,654.00 |
| 14 Feb 2024 | 0.03284 | -0.00079 | -2.35% | 0.03363 | 0.03412 | 0.03204 | 1,145,069.00 |
| 13 Feb 2024 | 0.03363 | -0.0006 | -1.75% | 0.03424 | 0.03495 | 0.03327 | 613,124.00 |
| 12 Feb 2024 | 0.03423 | 0.00141 | 4.30% | 0.03318 | 0.03754 | 0.03292 | 1,071,320.00 |
| 11 Feb 2024 | 0.03282 | 0.00013 | 0.40% | 0.03254 | 0.03345 | 0.03217 | 341,449.00 |
| 10 Feb 2024 | 0.03269 | 0.00015 | 0.46% | 0.03238 | 0.03314 | 0.0316 | 571,226.00 |
| 09 Feb 2024 | 0.03254 | 0.00033 | 1.02% | 0.03237 | 0.0346 | 0.031 | 1,343,701.00 |
| 08 Feb 2024 | 0.03221 | -0.00043 | -1.32% | 0.0328 | 0.0346 | 0.03212 | 1,197,270.00 |
| 07 Feb 2024 | 0.03264 | 0.00114 | 3.62% | 0.0315 | 0.033 | 0.03145 | 657,668.00 |
| 06 Feb 2024 | 0.0315 | -0.001 | -3.08% | 0.03253 | 0.03291 | 0.03121 | 714,288.00 |
